Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
208.75
+2.52 (1.22%)
Jul 17, 2026, 9:58 AM EDT - Market open

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026197.85206.57197.85206.23206.235.17%101,252
Jul 15, 2026200.72201.03192.67196.09196.09-1.40%121,810
Jul 14, 2026202.33205.08198.60198.88198.88-1.87%158,401
Jul 13, 2026200.27204.95199.97202.67202.670.07%311,867
Jul 10, 2026200.09202.95200.09202.53202.531.34%101,551
Jul 9, 2026198.55200.56196.62199.86199.861.01%82,459
Jul 8, 2026199.52199.93195.90197.87197.87-1.20%160,250
Jul 7, 2026199.85203.03199.35200.27200.27-0.30%80,591
Jul 6, 2026201.38204.19200.29200.87200.87-0.03%114,160
Jul 2, 2026203.31204.00198.48200.94200.94-1.07%132,952
Jul 1, 2026200.33203.41198.89203.11203.111.93%116,311
Jun 30, 2026194.82201.69194.58199.27199.272.48%113,607
Jun 29, 2026195.00195.00191.66194.44194.44-0.26%199,963
Jun 26, 2026192.08197.50192.08194.94194.940.86%314,682
Jun 25, 2026193.57196.18191.67193.28193.280.32%100,379
Jun 24, 2026188.65195.11188.03192.66192.661.73%178,574
Jun 23, 2026183.61189.84183.57189.38189.383.45%200,874
Jun 22, 2026184.88185.90182.86183.07183.07-0.22%83,959
Jun 18, 2026184.78185.86182.96183.47183.470.14%120,651
Jun 17, 2026183.97186.93181.81183.21183.21-0.43%112,741
Jun 16, 2026185.45187.44183.22184.01184.010.30%110,547
Jun 15, 2026182.16186.38181.95183.46183.461.63%114,361
Jun 12, 2026182.81183.65181.13182.11180.510.41%58,194
Jun 11, 2026181.66182.82177.27181.37179.780.82%121,550
Jun 10, 2026174.22180.65172.52179.90178.323.51%133,938
Jun 9, 2026182.92185.87173.79173.80172.27-4.29%143,618
Jun 8, 2026181.66185.45181.19181.59179.990.33%159,894
Jun 5, 2026183.00185.21180.18180.99179.40-0.62%164,677
Jun 4, 2026177.63183.91177.63182.12180.524.25%207,893
Jun 3, 2026179.69179.69173.50174.70173.17-3.51%160,810
Jun 2, 2026177.09183.78177.09181.05179.461.51%257,392
Jun 1, 2026177.33178.94176.17178.35176.780.31%140,980
May 29, 2026179.49182.11176.13177.79176.23-0.95%193,978
May 28, 2026176.30180.18176.30179.50177.920.93%149,245
May 27, 2026180.15181.08177.01177.85176.29-0.66%88,640
May 26, 2026178.00180.30176.30179.04177.470.81%109,438
May 22, 2026177.70178.97176.73177.61176.050.34%52,831
May 21, 2026175.49178.00171.84177.01175.450.97%107,025
May 20, 2026170.95175.50170.95175.31173.772.27%109,448
May 19, 2026174.45174.90170.77171.42169.91-1.89%108,678
May 18, 2026173.36177.00173.36174.73173.190.82%146,376
May 15, 2026176.00176.00171.74173.31171.79-1.37%112,467
May 14, 2026173.31176.61173.20175.71174.172.59%125,214
May 13, 2026177.61178.28170.97171.28169.78-3.99%115,125
May 12, 2026178.09180.60175.13178.40176.830.82%82,959
May 11, 2026181.16182.05175.16176.95175.40-2.23%123,897
May 8, 2026183.51185.02179.84180.99179.40-0.90%104,623
May 7, 2026179.35183.16179.15182.63181.032.08%83,115
May 6, 2026177.99186.50174.64178.90177.334.45%167,233
May 5, 2026171.78175.27170.27171.28169.780.44%118,303